KissMeData/187220/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	200200	340332410	4120	4120	4120	4120	2081
3	20240327	200100	340332410	4120	4120	4120	4120	0
4	20240327	200000	340332410	4120	4120	4120	4120	0
5	20240327	195900	340332410	4120	4120	4120	4120	0
6	20240327	195800	340332410	4120	4120	4120	4120	0
7	20240327	195700	340332410	4120	4120	4120	4120	0
8	20240327	195600	340332410	4120	4120	4120	4120	0
9	20240327	195500	340332410	4120	4120	4120	4120	0
10	20240327	195400	340332410	4120	4120	4120	4120	0
11	20240327	195300	340332410	4120	4120	4120	4120	0
12	20240327	195200	340332410	4120	4120	4120	4120	0
13	20240327	195100	340332410	4120	4120	4120	4120	0
14	20240327	195000	340332410	4120	4120	4120	4120	0
15	20240327	194900	340332410	4120	4120	4120	4120	0
16	20240327	194800	340332410	4120	4120	4120	4120	0
17	20240327	194700	340332410	4120	4120	4120	4120	0
18	20240327	194600	340332410	4120	4120	4120	4120	0
19	20240327	194500	340332410	4120	4120	4120	4120	0
20	20240327	194400	340332410	4120	4120	4120	4120	0
21	20240327	194300	340332410	4120	4120	4120	4120	0
22	20240327	194200	340332410	4120	4120	4120	4120	0
23	20240327	194100	340332410	4120	4120	4120	4120	0
24	20240327	194000	340332410	4120	4120	4120	4120	0
25	20240327	193900	340332410	4120	4120	4120	4120	0
26	20240327	193800	340332410	4120	4120	4120	4120	0
27	20240327	193700	340332410	4120	4120	4120	4120	0
28	20240327	193600	340332410	4120	4120	4120	4120	0
29	20240327	193500	340332410	4120	4120	4120	4120	0
30	20240327	193400	340332410	4120	4120	4120	4120	0
31	20240327	193300	340332410	4120	4120	4120	4120	0
32	20240327	193200	340332410	4120	4120	4120	4120	2081
33	20240327	193100	340332410	4120	4120	4120	4120	0
34	20240327	193000	340332410	4120	4120	4120	4120	0
35	20240327	192900	340332410	4120	4120	4120	4120	0
36	20240327	192800	340332410	4120	4120	4120	4120	0
37	20240327	192700	340332410	4120	4120	4120	4120	0
38	20240327	192600	340332410	4120	4120	4120	4120	0
39	20240327	192500	340332410	4120	4120	4120	4120	0
40	20240327	192400	340332410	4120	4120	4120	4120	0
41	20240327	192300	340332410	4120	4120	4120	4120	0
42	20240327	192200	340332410	4120	4120	4120	4120	0
43	20240327	192100	340332410	4120	4120	4120	4120	0
44	20240327	192000	340332410	4120	4120	4120	4120	0
45	20240327	191900	340332410	4120	4120	4120	4120	0
46	20240327	191800	340332410	4120	4120	4120	4120	0
47	20240327	191700	340332410	4120	4120	4120	4120	0
48	20240327	191600	340332410	4120	4120	4120	4120	0
49	20240327	191500	340332410	4120	4120	4120	4120	0
50	20240327	191400	340332410	4120	4120	4120	4120	0
51	20240327	191300	340332410	4120	4120	4120	4120	0
52	20240327	191200	340332410	4120	4120	4120	4120	0
53	20240327	191100	340332410	4120	4120	4120	4120	0
54	20240327	191000	340332410	4120	4120	4120	4120	0
55	20240327	190900	340332410	4120	4120	4120	4120	0
56	20240327	190800	340332410	4120	4120	4120	4120	0
57	20240327	190700	340332410	4120	4120	4120	4120	0
58	20240327	190600	340332410	4120	4120	4120	4120	0
59	20240327	190500	340332410	4120	4120	4120	4120	0
60	20240327	190400	340332410	4120	4120	4120	4120	0
61	20240327	190300	340332410	4120	4120	4120	4120	0
62	20240327	190200	340332410	4120	4120	4120	4120	2081
63	20240327	190100	340332410	4120	4120	4120	4120	0
64	20240327	190000	340332410	4120	4120	4120	4120	0
65	20240327	185900	340332410	4120	4120	4120	4120	0
66	20240327	185800	340332410	4120	4120	4120	4120	0
67	20240327	185700	340332410	4120	4120	4120	4120	0
68	20240327	185600	340332410	4120	4120	4120	4120	0
69	20240327	185500	340332410	4120	4120	4120	4120	0
70	20240327	185400	340332410	4120	4120	4120	4120	0
71	20240327	185300	340332410	4120	4120	4120	4120	0
72	20240327	185200	340332410	4120	4120	4120	4120	0
73	20240327	185100	340332410	4120	4120	4120	4120	0
74	20240327	185000	340332410	4120	4120	4120	4120	0
75	20240327	184900	340332410	4120	4120	4120	4120	0
76	20240327	184800	340332410	4120	4120	4120	4120	0
77	20240327	184700	340332410	4120	4120	4120	4120	0
78	20240327	184600	340332410	4120	4120	4120	4120	0
79	20240327	184500	340332410	4120	4120	4120	4120	0
80	20240327	184400	340332410	4120	4120	4120	4120	0
81	20240327	184300	340332410	4120	4120	4120	4120	0
82	20240327	184200	340332410	4120	4120	4120	4120	0
83	20240327	184100	340332410	4120	4120	4120	4120	0
84	20240327	184000	340332410	4120	4120	4120	4120	0
85	20240327	183900	340332410	4120	4120	4120	4120	0
86	20240327	183800	340332410	4120	4120	4120	4120	0
87	20240327	183700	340332410	4120	4120	4120	4120	0
88	20240327	183600	340332410	4120	4120	4120	4120	0
89	20240327	183500	340332410	4120	4120	4120	4120	0
90	20240327	183400	340332410	4120	4120	4120	4120	0
91	20240327	183300	340332410	4120	4120	4120	4120	0
92	20240327	183200	340332410	4120	4120	4120	4120	2081
93	20240327	183100	340332410	4120	4120	4120	4120	0
94	20240327	183000	340332410	4120	4120	4120	4120	0
95	20240327	182900	340332410	4120	4120	4120	4120	0
96	20240327	182800	340332410	4120	4120	4120	4120	0
97	20240327	182700	340332410	4120	4120	4120	4120	0
98	20240327	182600	340332410	4120	4120	4120	4120	0
99	20240327	182500	340332410	4120	4120	4120	4120	0
100	20240327	182400	340332410	4120	4120	4120	4120	0
101	20240327	182300	340332410	4120	4120	4120	4120	0
102	20240327	182200	340332410	4120	4120	4120	4120	0
103	20240327	182100	340332410	4120	4120	4120	4120	0
104	20240327	182000	340332410	4120	4120	4120	4120	0
105	20240327	181900	340332410	4120	4120	4120	4120	0
106	20240327	181800	340332410	4120	4120	4120	4120	0
107	20240327	181700	340332410	4120	4120	4120	4120	0
108	20240327	181600	340332410	4120	4120	4120	4120	0
109	20240327	181500	340332410	4120	4120	4120	4120	0
110	20240327	181400	340332410	4120	4120	4120	4120	0
111	20240327	181300	340332410	4120	4120	4120	4120	0
112	20240327	181200	340332410	4120	4120	4120	4120	0
113	20240327	181100	340332410	4120	4120	4120	4120	0
114	20240327	181000	340332410	4120	4120	4120	4120	0
115	20240327	180900	340332410	4120	4120	4120	4120	0
116	20240327	180800	340332410	4120	4120	4120	4120	0
117	20240327	180700	340332410	4120	4120	4120	4120	0
118	20240327	180600	340332410	4120	4120	4120	4120	0
119	20240327	180500	340332410	4120	4120	4120	4120	0
120	20240327	180400	340332410	4120	4120	4120	4120	0
121	20240327	180300	340332410	4120	4120	4120	4120	0
122	20240327	180200	340332410	4120	4120	4120	4120	2081
123	20240327	180100	340332410	4120	4120	4120	4120	0
124	20240327	180000	340332410	4120	4120	4120	4120	0
125	20240327	175900	340332410	4120	4120	4120	4120	0
126	20240327	175800	340332410	4120	4120	4120	4120	0
127	20240327	175700	340332410	4120	4120	4120	4120	0
128	20240327	175600	340332410	4120	4120	4120	4120	0
129	20240327	175500	340332410	4120	4120	4120	4120	0
130	20240327	175400	340332410	4120	4120	4120	4120	0
131	20240327	175300	340332410	4120	4120	4120	4120	0
132	20240327	175200	340332410	4120	4120	4120	4120	0
133	20240327	175100	340332410	4120	4120	4120	4120	0
134	20240327	175000	340332410	4120	4120	4120	4120	0
135	20240327	174900	340332410	4120	4120	4120	4120	0
136	20240327	174800	340332410	4120	4120	4120	4120	0
137	20240327	174700	340332410	4120	4120	4120	4120	0
138	20240327	174600	340332410	4120	4120	4120	4120	0
139	20240327	174500	340332410	4120	4120	4120	4120	0
140	20240327	174400	340332410	4120	4120	4120	4120	0
141	20240327	174300	340332410	4120	4120	4120	4120	0
142	20240327	174200	340332410	4120	4120	4120	4120	0
143	20240327	174100	340332410	4120	4120	4120	4120	0
144	20240327	174000	340332410	4120	4120	4120	4120	0
145	20240327	173900	340332410	4120	4120	4120	4120	0
146	20240327	173800	340332410	4120	4120	4120	4120	0
147	20240327	173700	340332410	4120	4120	4120	4120	0
148	20240327	173600	340332410	4120	4120	4120	4120	0
149	20240327	173500	340332410	4120	4120	4120	4120	0
150	20240327	173400	340332410	4120	4120	4120	4120	0
151	20240327	173300	340332410	4120	4120	4120	4120	0
152	20240327	173200	340332410	4120	4120	4120	4120	2081
153	20240327	173100	340332410	4120	4120	4120	4120	0
154	20240327	173000	340332410	4120	4120	4120	4120	0
155	20240327	172900	340332410	4120	4120	4120	4120	0
156	20240327	172800	340332410	4120	4120	4120	4120	0
157	20240327	172700	340332410	4120	4120	4120	4120	0
158	20240327	172600	340332410	4120	4120	4120	4120	0
159	20240327	172500	340332410	4120	4120	4120	4120	0
160	20240327	172400	340332410	4120	4120	4120	4120	0
161	20240327	172300	340332410	4120	4120	4120	4120	0
162	20240327	172200	340332410	4120	4120	4120	4120	0
163	20240327	172100	340332410	4120	4120	4120	4120	0
164	20240327	172000	340332410	4120	4120	4120	4120	0
165	20240327	171900	340332410	4120	4120	4120	4120	0
166	20240327	171800	340332410	4120	4120	4120	4120	0
167	20240327	171700	340332410	4120	4120	4120	4120	0
168	20240327	171600	340332410	4120	4120	4120	4120	0
169	20240327	171500	340332410	4120	4120	4120	4120	0
170	20240327	171400	340332410	4120	4120	4120	4120	0
171	20240327	171300	340332410	4120	4120	4120	4120	0
172	20240327	171200	340332410	4120	4120	4120	4120	0
173	20240327	171100	340332410	4120	4120	4120	4120	0
174	20240327	171000	340332410	4120	4120	4120	4120	0
175	20240327	170900	340332410	4120	4120	4120	4120	0
176	20240327	170800	340332410	4120	4120	4120	4120	0
177	20240327	170700	340332410	4120	4120	4120	4120	0
178	20240327	170600	340332410	4120	4120	4120	4120	0
179	20240327	170500	340332410	4120	4120	4120	4120	0
180	20240327	170400	340332410	4120	4120	4120	4120	0
181	20240327	170300	340332410	4120	4120	4120	4120	0
182	20240327	170200	340332410	4120	4120	4120	4120	2081
183	20240327	170100	340332410	4120	4120	4120	4120	0
184	20240327	170000	340332410	4120	4120	4120	4120	0
185	20240327	165900	340332410	4120	4120	4120	4120	0
186	20240327	165800	340332410	4120	4120	4120	4120	0
187	20240327	165700	340332410	4120	4120	4120	4120	0
188	20240327	165600	340332410	4120	4120	4120	4120	0
189	20240327	165500	340332410	4120	4120	4120	4120	0
190	20240327	165400	340332410	4120	4120	4120	4120	0
191	20240327	165300	340332410	4120	4120	4120	4120	0
192	20240327	165200	340332410	4120	4120	4120	4120	0
193	20240327	165100	340332410	4120	4120	4120	4120	0
194	20240327	165000	340332410	4120	4120	4120	4120	0
195	20240327	164900	340332410	4120	4120	4120	4120	0
196	20240327	164800	340332410	4120	4120	4120	4120	0
197	20240327	164700	340332410	4120	4120	4120	4120	0
198	20240327	164600	340332410	4120	4120	4120	4120	0
199	20240327	164500	340332410	4120	4120	4120	4120	0
200	20240327	164400	340332410	4120	4120	4120	4120	0
201	20240327	164300	340332410	4120	4120	4120	4120	0
202	20240327	164200	340332410	4120	4120	4120	4120	0
203	20240327	164100	340332410	4120	4120	4120	4120	0
204	20240327	164000	340332410	4120	4120	4120	4120	0
205	20240327	163900	340332410	4120	4120	4120	4120	0
206	20240327	163800	340332410	4120	4120	4120	4120	0
207	20240327	163700	340332410	4120	4120	4120	4120	0
208	20240327	163600	340332410	4120	4120	4120	4120	0
209	20240327	163500	340332410	4120	4120	4120	4120	0
210	20240327	163400	340332410	4120	4120	4120	4120	0
211	20240327	163300	340332410	4120	4120	4120	4120	0
212	20240327	163200	340332410	4120	4120	4120	4120	2081
213	20240327	163100	340332410	4120	4120	4120	4120	0
214	20240327	163000	340332410	4120	4120	4120	4120	0
215	20240327	162900	340332410	4120	4120	4120	4120	0
216	20240327	162800	340332410	4120	4120	4120	4120	0
217	20240327	162700	340332410	4120	4120	4120	4120	0
218	20240327	162600	340332410	4120	4120	4120	4120	0
219	20240327	162500	340332410	4120	4120	4120	4120	0
220	20240327	162400	340332410	4120	4120	4120	4120	0
221	20240327	162300	340332410	4120	4120	4120	4120	0
222	20240327	162200	340332410	4120	4120	4120	4120	0
223	20240327	162100	340332410	4120	4120	4120	4120	0
224	20240327	162000	340332410	4120	4120	4120	4120	0
225	20240327	161900	340332410	4120	4120	4120	4120	0
226	20240327	161800	340332410	4120	4120	4120	4120	0
227	20240327	161700	340332410	4120	4120	4120	4120	0
228	20240327	161600	340332410	4120	4120	4120	4120	0
229	20240327	161500	340332410	4120	4120	4120	4120	0
230	20240327	161400	340332410	4120	4120	4120	4120	0
231	20240327	161300	340332410	4120	4120	4120	4120	0
232	20240327	161200	340332410	4120	4120	4120	4120	0
233	20240327	161100	340332410	4120	4120	4120	4120	0
234	20240327	161000	340332410	4120	4120	4120	4120	0
235	20240327	160900	340332410	4120	4120	4120	4120	0
236	20240327	160800	340332410	4120	4120	4120	4120	0
237	20240327	160700	340332410	4120	4120	4120	4120	0
238	20240327	160600	340332410	4120	4120	4120	4120	0
239	20240327	160500	340332410	4120	4120	4120	4120	0
240	20240327	160400	340332410	4120	4120	4120	4120	0
241	20240327	160300	340332410	4120	4120	4120	4120	0
242	20240327	160200	340332410	4120	4120	4120	4120	2081
243	20240327	160100	340332410	4120	4120	4120	4120	0
244	20240327	160000	340332410	4120	4120	4120	4120	0
245	20240327	155900	340332410	4120	4120	4120	4120	0
246	20240327	155800	340332410	4120	4120	4120	4120	0
247	20240327	155700	340332410	4120	4120	4120	4120	0
248	20240327	155600	340332410	4120	4120	4120	4120	0
249	20240327	155500	340332410	4120	4120	4120	4120	0
250	20240327	155400	340332410	4120	4120	4120	4120	0
251	20240327	155300	340332410	4120	4120	4120	4120	0
252	20240327	155200	340332410	4120	4120	4120	4120	0
253	20240327	155100	340332410	4120	4120	4120	4120	0
254	20240327	155000	340332410	4120	4120	4120	4120	0
255	20240327	154900	340332410	4120	4120	4120	4120	0
256	20240327	154800	340332410	4120	4120	4120	4120	0
257	20240327	154700	340332410	4120	4120	4120	4120	0
258	20240327	154600	340332410	4120	4120	4120	4120	0
259	20240327	154500	340332410	4120	4120	4120	4120	0
260	20240327	154400	340332410	4120	4120	4120	4120	0
261	20240327	154300	340332410	4120	4120	4120	4120	0
262	20240327	154200	340332410	4120	4120	4120	4120	0
263	20240327	154100	340332410	4120	4120	4120	4120	0
264	20240327	154000	340332410	4120	4120	4120	4120	0
265	20240327	153900	340332410	4120	4120	4120	4120	0
266	20240327	153800	340332410	4120	4120	4120	4120	0
267	20240327	153700	340332410	4120	4120	4120	4120	0
268	20240327	153600	340332410	4120	4120	4120	4120	0
269	20240327	153500	340332410	4120	4120	4120	4120	0
270	20240327	153400	340332410	4120	4120	4120	4120	0
271	20240327	153300	340332410	4120	4120	4120	4120	0
272	20240327	153200	340332410	4120	4120	4120	4120	2081
273	20240327	153100	340332410	4120	4120	4120	4120	0
274	20240327	153000	340332410	4120	4120	4120	4120	2081
275	20240327	152900	331758690	4120	4120	4120	4120	0
276	20240327	152800	331758690	4120	4120	4120	4120	0
277	20240327	152700	331758690	4120	4120	4120	4120	0
278	20240327	152600	331758690	4120	4120	4120	4120	0
279	20240327	152500	331758690	4120	4120	4120	4120	0
280	20240327	152400	331758690	4120	4120	4120	4120	0
281	20240327	152300	331758690	4120	4120	4120	4120	0
282	20240327	152200	331758690	4120	4120	4120	4120	0
283	20240327	152100	331758690	4120	4120	4120	4120	0
284	20240327	152000	331758690	4120	4120	4120	4120	0
285	20240327	151900	331758690	4120	4120	4120	4120	300
286	20240327	151800	330522690	4120	4120	4120	4120	45
287	20240327	151700	330337290	4120	4120	4120	4120	200
288	20240327	151600	329513290	4110	4110	4110	4110	0
289	20240327	151500	329513290	4110	4120	4120	4110	153
290	20240327	151400	328884060	4120	4120	4120	4120	157
291	20240327	151300	328237220	4120	4115	4120	4115	501
292	20240327	151200	326173105	4110	4105	4110	4105	2642
293	20240327	151100	315319540	4105	4105	4105	4105	33
294	20240327	151000	315184075	4100	4100	4100	4100	700
295	20240327	150900	312314075	4105	4105	4105	4105	243
296	20240327	150800	311316560	4105	4105	4105	4105	38
297	20240327	150700	311160570	4105	4105	4105	4105	4
298	20240327	150600	311144150	4110	4110	4110	4110	1
299	20240327	150500	311140040	4105	4110	4110	4105	40
300	20240327	150400	310975740	4110	4110	4110	4110	0
301	20240327	150300	310975740	4110	4100	4110	4100	510
302	20240327	150200	308883280	4100	4105	4105	4100	234
303	20240327	150100	307922960	4105	4105	4105	4105	17
304	20240327	150000	307853175	4100	4100	4100	4100	24
305	20240327	145900	307754775	4095	4095	4095	4095	0
306	20240327	145800	307754775	4095	4095	4095	4095	60
307	20240327	145700	307509075	4095	4095	4095	4095	0
308	20240327	145600	307509075	4095	4095	4095	4095	1000
309	20240327	145500	303414075	4100	4100	4100	4100	366
310	20240327	145400	301913475	4100	4100	4100	4100	134
311	20240327	145300	301364075	4100	4100	4100	4100	30
312	20240327	145200	301241075	4100	4100	4100	4100	0
313	20240327	145100	301241075	4100	4105	4105	4100	715
314	20240327	145000	298306635	4105	4105	4105	4105	2
315	20240327	144900	298298425	4105	4105	4105	4105	189
316	20240327	144800	297522580	4100	4100	4100	4100	50
317	20240327	144700	297317580	4100	4100	4100	4100	0
318	20240327	144600	297317580	4100	4100	4100	4100	20
319	20240327	144500	297235580	4100	4100	4100	4100	7
320	20240327	144400	297206880	4100	4100	4100	4100	38
321	20240327	144300	297051080	4095	4095	4095	4095	30
322	20240327	144200	296928230	4095	4095	4095	4095	96
323	20240327	144100	296535110	4100	4100	4100	4100	268
324	20240327	144000	295436310	4100	4100	4100	4100	25
325	20240327	143900	295333810	4095	4095	4095	4095	0
326	20240327	143800	295333810	4095	4095	4095	4095	180
327	20240327	143700	294596710	4095	4095	4095	4095	30
328	20240327	143600	294473860	4100	4100	4100	4100	0
329	20240327	143500	294473860	4100	4100	4100	4100	526
330	20240327	143400	292317260	4100	4100	4100	4100	50
331	20240327	143300	292112260	4100	4100	4100	4100	227
332	20240327	143200	291181560	4095	4095	4095	4095	0
333	20240327	143100	291181560	4095	4095	4095	4095	0
334	20240327	143000	291181560	4095	4095	4095	4095	0
335	20240327	142900	291181560	4095	4095	4095	4095	0
336	20240327	142800	291181560	4095	4095	4095	4095	0
337	20240327	142700	291181560	4095	4095	4095	4095	50
338	20240327	142600	290976810	4095	4095	4095	4095	0
339	20240327	142500	290976810	4095	4095	4095	4095	1
340	20240327	142400	290972715	4095	4095	4095	4095	0
341	20240327	142300	290972715	4095	4095	4095	4095	0
342	20240327	142200	290972715	4095	4095	4095	4095	0
343	20240327	142100	290972715	4095	4095	4095	4095	0
344	20240327	142000	290972715	4095	4095	4095	4095	0
345	20240327	141900	290972715	4095	4095	4095	4095	0
346	20240327	141800	290972715	4095	4095	4095	4095	401
347	20240327	141700	289330620	4095	4095	4095	4095	99
348	20240327	141600	288925215	4095	4095	4095	4095	0
349	20240327	141500	288925215	4095	4095	4095	4095	6
350	20240327	141400	288900645	4115	4115	4115	4115	50
351	20240327	141300	288694895	4095	4095	4095	4095	0
352	20240327	141200	288694895	4095	4095	4095	4095	0
353	20240327	141100	288694895	4095	4095	4095	4095	0
354	20240327	141000	288694895	4095	4095	4095	4095	0
355	20240327	140900	288694895	4095	4095	4095	4095	52
356	20240327	140800	288481955	4095	4095	4095	4095	0
357	20240327	140700	288481955	4095	4095	4095	4095	0
358	20240327	140600	288481955	4095	4095	4095	4095	52
359	20240327	140500	288269015	4095	4110	4135	4095	1501
360	20240327	140400	282073895	4090	4090	4090	4090	30
361	20240327	140300	281951195	4110	4110	4110	4110	100
362	20240327	140200	281540195	4110	4110	4110	4110	0
363	20240327	140100	281540195	4110	4110	4110	4110	0
364	20240327	140000	281540195	4110	4110	4110	4110	5
365	20240327	135900	281519645	4110	4110	4110	4110	23
366	20240327	135800	281425115	4115	4115	4115	4115	0
367	20240327	135700	281425115	4115	4115	4115	4115	11
368	20240327	135600	281379850	4115	4115	4115	4115	0
369	20240327	135500	281379850	4115	4115	4115	4115	124
370	20240327	135400	280869590	4115	4085	4115	4085	8
371	20240327	135300	280836700	4115	4110	4115	4110	85
372	20240327	135200	280487060	4110	4090	4110	4085	266
373	20240327	135100	279398070	4090	4090	4090	4090	0
374	20240327	135000	279398070	4090	4090	4090	4090	180
375	20240327	134900	278661870	4100	4100	4100	4100	700
376	20240327	134800	275791870	4080	4080	4080	4080	367
377	20240327	134700	274294510	4075	4075	4075	4075	0
378	20240327	134600	274294510	4075	4075	4075	4075	0
379	20240327	134500	274294510	4075	4075	4075	4075	0
380	20240327	134400	274294510	4075	4075	4075	4075	0
381	20240327	134300	274294510	4075	4075	4075	4075	0
382	20240327	134200	274294510	4075	4075	4075	4075	0
383	20240327	134100	274294510	4075	4075	4075	4075	0
384	20240327	134000	274294510	4075	4080	4080	4075	2748
385	20240327	133900	263095275	4080	4080	4080	4080	0
386	20240327	133800	263095275	4080	4090	4095	4080	543
387	20240327	133700	260875975	4090	4090	4090	4090	0
388	20240327	133600	260875975	4090	4090	4090	4090	0
389	20240327	133500	260875975	4090	4090	4090	4090	19
390	20240327	133400	260798265	4090	4090	4090	4090	10
391	20240327	133300	260757365	4085	4085	4085	4085	0
392	20240327	133200	260757365	4085	4085	4085	4085	0
393	20240327	133100	260757365	4085	4085	4085	4085	0
394	20240327	133000	260757365	4085	4085	4085	4085	20
395	20240327	132900	260675665	4085	4085	4085	4085	5
396	20240327	132800	260655240	4080	4080	4080	4080	0
397	20240327	132700	260655240	4080	4100	4100	4080	1024
398	20240327	132600	256474755	4100	4100	4100	4100	0
399	20240327	132500	256474755	4100	4100	4100	4100	0
400	20240327	132400	256474755	4100	4100	4100	4100	0
401	20240327	132300	256474755	4100	4100	4100	4100	0
402	20240327	132200	256474755	4100	4100	4100	4100	0
403	20240327	132100	256474755	4100	4100	4100	4100	0
404	20240327	132000	256474755	4100	4100	4100	4100	0
405	20240327	131900	256474755	4100	4100	4100	4100	1
406	20240327	131800	256470655	4085	4085	4085	4085	271
407	20240327	131700	255363620	4085	4085	4085	4085	0
408	20240327	131600	255363620	4085	4085	4085	4085	0
409	20240327	131500	255363620	4085	4085	4085	4085	269
410	20240327	131400	254264755	4085	4085	4085	4085	1
411	20240327	131300	254260670	4090	4090	4090	4090	241
412	20240327	131200	253274980	4090	4090	4090	4090	52
413	20240327	131100	253062300	4090	4090	4090	4090	0
414	20240327	131000	253062300	4090	4090	4090	4090	0
415	20240327	130900	253062300	4090	4090	4090	4090	0
416	20240327	130800	253062300	4090	4090	4090	4090	0
417	20240327	130700	253062300	4090	4090	4090	4090	0
418	20240327	130600	253062300	4090	4090	4090	4090	0
419	20240327	130500	253062300	4090	4090	4090	4090	0
420	20240327	130400	253062300	4090	4090	4090	4090	0
421	20240327	130300	253062300	4090	4090	4090	4090	0
422	20240327	130200	253062300	4090	4090	4090	4090	0
423	20240327	130100	253062300	4090	4090	4090	4090	0
424	20240327	130000	253062300	4090	4090	4090	4090	0
425	20240327	125900	253062300	4090	4090	4090	4090	0
426	20240327	125800	253062300	4090	4090	4090	4090	150
427	20240327	125700	252448800	4085	4085	4085	4085	0
428	20240327	125600	252448800	4085	4085	4085	4085	0
429	20240327	125500	252448800	4085	4085	4085	4085	0
430	20240327	125400	252448800	4085	4085	4085	4085	0
431	20240327	125300	252448800	4085	4085	4085	4085	0
432	20240327	125200	252448800	4085	4085	4085	4085	0
433	20240327	125100	252448800	4085	4090	4090	4085	201
434	20240327	125000	251626715	4085	4085	4085	4085	0
435	20240327	124900	251626715	4085	4085	4085	4085	280
436	20240327	124800	250482915	4085	4085	4085	4085	0
437	20240327	124700	250482915	4085	4085	4085	4085	0
438	20240327	124600	250482915	4085	4085	4085	4085	100
439	20240327	124500	250074415	4085	4085	4085	4085	0
440	20240327	124400	250074415	4085	4085	4085	4085	0
441	20240327	124300	250074415	4085	4085	4085	4085	0
442	20240327	124200	250074415	4085	4085	4085	4085	0
443	20240327	124100	250074415	4085	4095	4095	4085	2000
444	20240327	124000	241902415	4100	4105	4105	4100	1026
445	20240327	123900	237694585	4100	4100	4100	4100	30
446	20240327	123800	237571585	4100	4100	4100	4100	389
447	20240327	123700	235976685	4100	4100	4100	4100	0
448	20240327	123600	235976685	4100	4100	4100	4100	0
449	20240327	123500	235976685	4100	4100	4100	4100	0
450	20240327	123400	235976685	4100	4100	4100	4100	0
451	20240327	123300	235976685	4100	4100	4110	4100	156
452	20240327	123200	235336985	4100	4100	4100	4100	1
453	20240327	123100	235332885	4100	4095	4100	4095	437
454	20240327	123000	233543365	4095	4095	4095	4095	0
455	20240327	122900	233543365	4095	4095	4095	4095	0
456	20240327	122800	233543365	4095	4095	4095	4095	0
457	20240327	122700	233543365	4095	4095	4095	4095	0
458	20240327	122600	233543365	4095	4095	4095	4095	1
459	20240327	122500	233539270	4090	4090	4090	4090	6
460	20240327	122400	233514730	4090	4090	4090	4090	0
461	20240327	122300	233514730	4090	4090	4090	4090	151
462	20240327	122200	232897140	4095	4095	4095	4095	0
463	20240327	122100	232897140	4095	4095	4095	4095	274
464	20240327	122000	231775110	4095	4095	4095	4095	1
465	20240327	121900	231771015	4095	4095	4095	4095	0
466	20240327	121800	231771015	4095	4095	4095	4095	285
467	20240327	121700	230603940	4085	4085	4085	4085	76
468	20240327	121600	230293480	4095	4100	4100	4095	636
469	20240327	121500	227688990	4100	4100	4100	4100	947
470	20240327	121400	223806290	4100	4100	4100	4100	0
471	20240327	121300	223806290	4100	4110	4110	4100	501
472	20240327	121200	221752180	4100	4100	4100	4100	28
473	20240327	121100	221637380	4100	4095	4100	4095	1601
474	20240327	121000	215075555	4095	4080	4095	4080	97
475	20240327	120900	214678400	4075	4075	4075	4075	0
476	20240327	120800	214678400	4075	4075	4075	4075	0
477	20240327	120700	214678400	4075	4075	4075	4075	60
478	20240327	120600	214433900	4075	4075	4075	4075	687
479	20240327	120500	211634375	4075	4075	4075	4075	0
480	20240327	120400	211634375	4075	4075	4075	4075	0
481	20240327	120300	211634375	4075	4075	4075	4075	999
482	20240327	120200	207563450	4075	4075	4075	4075	0
483	20240327	120100	207563450	4075	4075	4075	4075	25
484	20240327	120000	207461575	4075	4075	4075	4075	0
485	20240327	115900	207461575	4075	4075	4075	4075	0
486	20240327	115800	207461575	4075	4080	4080	4075	596
487	20240327	115700	205032570	4080	4085	4085	4080	176
488	20240327	115600	204314170	4080	4080	4080	4080	0
489	20240327	115500	204314170	4080	4080	4080	4080	0
490	20240327	115400	204314170	4080	4080	4080	4080	0
491	20240327	115300	204314170	4080	4080	4080	4080	0
492	20240327	115200	204314170	4080	4080	4080	4080	0
493	20240327	115100	204314170	4080	4080	4080	4080	0
494	20240327	115000	204314170	4080	4080	4080	4080	0
495	20240327	114900	204314170	4080	4080	4080	4080	5
496	20240327	114800	204293770	4080	4080	4080	4080	0
497	20240327	114700	204293770	4080	4080	4080	4080	0
498	20240327	114600	204293770	4080	4080	4080	4080	0
499	20240327	114500	204293770	4080	4080	4080	4080	50
500	20240327	114400	204089770	4085	4085	4085	4085	0
501	20240327	114300	204089770	4085	4085	4085	4085	5
502	20240327	114200	204069345	4080	4080	4080	4080	0
503	20240327	114100	204069345	4080	4080	4080	4080	109
504	20240327	114000	203624625	4070	4110	4110	4070	2500
505	20240327	113900	193435965	4100	4100	4100	4100	0
506	20240327	113800	193435965	4100	4100	4100	4100	0
507	20240327	113700	193435965	4100	4105	4105	4100	31
508	20240327	113600	193308780	4105	4105	4105	4105	25
509	20240327	113500	193206155	4105	4105	4105	4105	0
510	20240327	113400	193206155	4105	4105	4105	4105	0
511	20240327	113300	193206155	4105	4105	4105	4105	26
512	20240327	113200	193099425	4105	4105	4105	4105	1
513	20240327	113100	193095320	4105	4105	4105	4105	0
514	20240327	113000	193095320	4105	4105	4105	4105	8
515	20240327	112900	193062480	4105	4105	4105	4105	100
516	20240327	112800	192651980	4105	4105	4105	4105	52
517	20240327	112700	192438520	4105	4105	4105	4105	0
518	20240327	112600	192438520	4105	4105	4105	4105	46
519	20240327	112500	192249690	4105	4105	4105	4105	53
520	20240327	112400	192032125	4125	4125	4125	4125	0
521	20240327	112300	192032125	4125	4125	4125	4125	0
522	20240327	112200	192032125	4125	4125	4125	4125	0
523	20240327	112100	192032125	4125	4125	4125	4125	0
524	20240327	112000	192032125	4125	4125	4125	4125	0
525	20240327	111900	192032125	4125	4125	4125	4125	0
526	20240327	111800	192032125	4125	4125	4125	4125	0
527	20240327	111700	192032125	4125	4125	4125	4125	1
528	20240327	111600	192028000	4125	4125	4125	4125	0
529	20240327	111500	192028000	4125	4125	4125	4125	1
530	20240327	111400	192023875	4110	4110	4110	4110	1
531	20240327	111300	192019765	4110	4110	4110	4110	61
532	20240327	111200	191769055	4110	4110	4110	4110	0
533	20240327	111100	191769055	4110	4110	4110	4110	39
534	20240327	111000	191608765	4110	4110	4110	4110	861
535	20240327	110900	188070055	4115	4115	4115	4115	0
536	20240327	110800	188070055	4115	4115	4115	4115	0
537	20240327	110700	188070055	4115	4115	4115	4115	0
538	20240327	110600	188070055	4115	4115	4115	4115	140
539	20240327	110500	187493955	4135	4135	4135	4135	0
540	20240327	110400	187493955	4135	4135	4135	4135	0
541	20240327	110300	187493955	4135	4135	4135	4135	0
542	20240327	110200	187493955	4135	4130	4135	4130	2
543	20240327	110100	187485690	4120	4120	4120	4120	0
544	20240327	110000	187485690	4120	4120	4120	4120	0
545	20240327	105900	187485690	4120	4120	4120	4120	1
546	20240327	105800	187481570	4120	4120	4120	4120	48
547	20240327	105700	187283810	4120	4120	4120	4120	0
548	20240327	105600	187283810	4120	4130	4130	4120	101
549	20240327	105500	186866690	4130	4130	4130	4130	0
550	20240327	105400	186866690	4130	4130	4130	4130	2
551	20240327	105300	186858430	4140	4135	4140	4135	18
552	20240327	105200	186783930	4125	4110	4125	4110	238
553	20240327	105100	185804305	4105	4100	4105	4100	13
554	20240327	105000	185751000	4080	4080	4080	4080	0
555	20240327	104900	185751000	4080	4105	4105	4070	2951
556	20240327	104800	173701875	4105	4110	4110	4090	2079
557	20240327	104700	165181860	4110	4115	4115	4110	65
558	20240327	104600	164914390	4115	4115	4115	4115	100
559	20240327	104500	164502890	4115	4115	4115	4115	111
560	20240327	104400	164046125	4120	4120	4120	4120	96
561	20240327	104300	163650605	4125	4125	4125	4125	0
562	20240327	104200	163650605	4125	4125	4125	4125	282
563	20240327	104100	162487355	4140	4140	4140	4140	0
564	20240327	104000	162487355	4140	4125	4140	4125	11
565	20240327	103900	162441890	4140	4140	4140	4140	0
566	20240327	103800	162441890	4140	4140	4140	4140	0
567	20240327	103700	162441890	4140	4140	4140	4140	74
568	20240327	103600	162135530	4140	4140	4140	4140	0
569	20240327	103500	162135530	4140	4140	4140	4140	3
570	20240327	103400	162123110	4140	4140	4140	4140	26
571	20240327	103300	162015470	4140	4140	4140	4140	0
572	20240327	103200	162015470	4140	4140	4140	4140	120
573	20240327	103100	161518670	4135	4135	4135	4135	725
574	20240327	103000	158520795	4130	4130	4130	4130	0
575	20240327	102900	158520795	4130	4130	4130	4130	0
576	20240327	102800	158520795	4130	4130	4130	4130	0
577	20240327	102700	158520795	4130	4120	4130	4120	8
578	20240327	102600	158487775	4120	4120	4120	4120	0
579	20240327	102500	158487775	4120	4120	4120	4120	0
580	20240327	102400	158487775	4120	4120	4120	4120	40
581	20240327	102300	158322975	4120	4120	4130	4120	132
582	20240327	102200	157778125	4130	4130	4130	4130	20
583	20240327	102100	157695525	4130	4130	4130	4130	50
584	20240327	102000	157489025	4130	4130	4130	4130	0
585	20240327	101900	157489025	4130	4130	4130	4130	1
586	20240327	101800	157484895	4130	4130	4130	4130	206
587	20240327	101700	156634115	4120	4120	4120	4120	4
588	20240327	101600	156617635	4130	4120	4130	4120	2
589	20240327	101500	156609385	4130	4120	4130	4120	2
590	20240327	101400	156601135	4125	4125	4125	4125	0
591	20240327	101300	156601135	4125	4125	4125	4125	0
592	20240327	101200	156601135	4125	4125	4125	4125	0
593	20240327	101100	156601135	4125	4130	4130	4125	81
594	20240327	101000	156267005	4125	4125	4125	4125	0
595	20240327	100900	156267005	4125	4125	4125	4125	0
596	20240327	100800	156267005	4125	4125	4130	4125	251
597	20240327	100700	155231625	4125	4125	4125	4125	0
598	20240327	100600	155231625	4125	4125	4125	4125	0
599	20240327	100500	155231625	4125	4140	4140	4125	269
600	20240327	100400	154120745	4140	4140	4140	4140	15
601	20240327	100300	154058645	4140	4140	4140	4140	5
602	20240327	100200	154037945	4135	4115	4135	4115	70
603	20240327	100100	153749355	4100	4100	4100	4100	0
604	20240327	100000	153749355	4100	4100	4100	4100	0
605	20240327	095900	153749355	4100	4135	4135	4100	601
606	20240327	095800	151285220	4085	4135	4140	4085	1301
607	20240327	095700	145938140	4140	4140	4140	4140	600
608	20240327	095600	143454140	4140	4120	4140	4115	35
609	20240327	095500	143309925	4120	4120	4120	4120	0
610	20240327	095400	143309925	4120	4120	4120	4120	0
611	20240327	095300	143309925	4120	4120	4120	4120	7
612	20240327	095200	143281085	4100	4125	4125	4095	3501
613	20240327	095100	128899770	4145	4120	4145	4120	4
614	20240327	095000	128883240	4120	4120	4120	4120	36
615	20240327	094900	128734920	4115	4130	4130	4115	1000
616	20240327	094800	124610190	4140	4140	4140	4140	0
617	20240327	094700	124610190	4140	4140	4140	4140	0
618	20240327	094600	124610190	4140	4140	4140	4140	0
619	20240327	094500	124610190	4140	4140	4140	4140	167
620	20240327	094400	123918810	4145	4145	4145	4145	0
621	20240327	094300	123918810	4145	4140	4145	4140	55
622	20240327	094200	123691095	4125	4125	4125	4125	728
623	20240327	094100	120688095	4140	4140	4140	4140	1
624	20240327	094000	120683955	4140	4140	4140	4140	0
625	20240327	093900	120683955	4140	4140	4140	4140	0
626	20240327	093800	120683955	4140	4140	4140	4140	0
627	20240327	093700	120683955	4140	4140	4140	4140	0
628	20240327	093600	120683955	4140	4125	4140	4125	254
629	20240327	093500	119636145	4125	4125	4125	4125	500
630	20240327	093400	117573645	4125	4125	4125	4125	300
631	20240327	093300	116336145	4130	4125	4130	4125	235
632	20240327	093200	115366750	4130	4130	4130	4130	7
633	20240327	093100	115337840	4130	4135	4140	4130	14
634	20240327	093000	115279915	4140	4145	4145	4140	165
635	20240327	092900	114596495	4145	4145	4145	4145	201
636	20240327	092800	113763350	4145	4145	4145	4145	0
637	20240327	092700	113763350	4145	4105	4245	4090	7241
638	20240327	092600	83829210	4105	4150	4155	4035	7231
639	20240327	092500	54272205	4155	4165	4165	4150	1207
640	20240327	092400	49254885	4165	4165	4165	4165	1
641	20240327	092300	49250720	4165	4165	4165	4165	30
642	20240327	092200	49125770	4170	4170	4170	4170	119
643	20240327	092100	48629540	4175	4190	4190	4175	314
644	20240327	092000	47317965	4200	4200	4200	4200	0
645	20240327	091900	47317965	4200	4200	4200	4200	0
646	20240327	091800	47317965	4200	4200	4200	4200	10
647	20240327	091700	47275965	4200	4200	4200	4200	0
648	20240327	091600	47275965	4200	4200	4200	4200	1007
649	20240327	091500	43046565	4200	4200	4200	4200	24
650	20240327	091400	42945765	4175	4175	4175	4175	94
651	20240327	091300	42553315	4175	4180	4180	4175	449
652	20240327	091200	40678050	4185	4185	4185	4185	238
653	20240327	091100	39682020	4185	4200	4200	4185	961
654	20240327	091000	35655550	4205	4205	4205	4205	2
655	20240327	090900	35647140	4205	4195	4205	4195	728
656	20240327	090800	32593120	4200	4200	4200	4200	917
657	20240327	090700	28741720	4210	4210	4210	4210	536
658	20240327	090600	26485160	4210	4210	4210	4210	25
659	20240327	090500	26379910	4220	4220	4230	4200	1191
660	20240327	090400	21367680	4220	4210	4220	4195	1154
661	20240327	090300	16507570	4195	4195	4215	4195	2114
662	20240327	090200	7632565	4175	4175	4175	4175	0
663	20240327	090100	7632565	4175	4175	4175	4175	103
664	20240327	090000	7202540	4175	4160	4195	4160	1730